Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Mediaalpha Inc Cl A (NY: MAX )

11.89 +0.15 (+1.28%)

Streaming Delayed Price Updated: 1:48 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	12.46	12.48	11.71	11.74	396,144	-0.63(-5.09%)
Nov 14, 2024	12.71	12.91	12.28	12.37	405,015	-0.26(-2.06%)
Nov 13, 2024	12.55	12.79	12.42	12.63	380,987	+0.16(+1.28%)
Nov 12, 2024	12.63	12.99	12.40	12.47	514,797	-0.24(-1.89%)
Nov 11, 2024	12.14	13.09	12.14	12.71	895,710	+0.57(+4.70%)
Nov 08, 2024	11.70	12.37	11.68	12.14	939,003	+0.43(+3.67%)
Nov 07, 2024	11.68	12.21	11.62	11.71	1,131,092	+0.09(+0.77%)
Nov 06, 2024	12.12	12.44	11.55	11.62	1,637,043	+0.00(+0.00%)
Nov 05, 2024	12.58	12.58	10.21	11.62	3,193,146	-4.46(-27.74%)
Nov 04, 2024	16.23	16.31	15.87	16.08	768,329	-0.30(-1.83%)
Nov 01, 2024	17.27	17.46	15.92	16.38	1,298,257	-0.75(-4.38%)
Oct 31, 2024	19.82	20.72	17.13	17.13	1,543,841	-3.60(-17.37%)
Oct 30, 2024	20.05	20.91	19.98	20.73	1,101,498	+1.14(+5.82%)
Oct 29, 2024	19.48	19.78	19.38	19.59	420,926	-0.01(-0.05%)
Oct 28, 2024	19.69	19.88	19.54	19.60	437,852	+0.16(+0.82%)
Oct 25, 2024	19.41	19.78	19.32	19.44	330,347	+0.12(+0.62%)
Oct 24, 2024	19.27	19.63	19.18	19.32	261,118	+0.05(+0.26%)
Oct 23, 2024	19.24	19.36	18.97	19.27	202,827	-0.05(-0.26%)
Oct 22, 2024	18.92	19.59	18.71	19.32	376,324	+0.32(+1.68%)
Oct 21, 2024	19.46	20.71	18.89	19.00	397,225	-0.46(-2.36%)
Oct 18, 2024	19.42	19.50	19.10	19.46	283,933	+0.15(+0.78%)
Oct 17, 2024	19.47	19.55	19.30	19.31	144,977	-0.15(-0.77%)
Oct 16, 2024	19.33	19.79	19.13	19.46	294,984	+0.21(+1.09%)
Oct 15, 2024	18.77	19.30	18.56	19.25	315,119	+0.34(+1.80%)
Oct 14, 2024	18.70	18.99	18.59	18.91	176,637	+0.08(+0.42%)
Oct 11, 2024	18.28	19.07	18.28	18.83	375,388	+0.57(+3.12%)
Oct 10, 2024	17.26	18.34	17.26	18.26	364,852	+1.12(+6.53%)
Oct 09, 2024	16.94	17.30	16.85	17.14	321,408	+0.25(+1.48%)
Oct 08, 2024	17.13	17.20	16.71	16.89	495,569	-0.34(-1.97%)
Oct 07, 2024	18.06	18.06	17.21	17.23	381,811	-0.83(-4.60%)
Oct 04, 2024	17.70	18.08	17.46	18.06	276,204	+0.51(+2.91%)
Oct 03, 2024	17.81	17.92	17.31	17.55	301,388	-0.44(-2.45%)
Oct 02, 2024	17.60	17.99	17.46	17.99	350,952	+0.26(+1.47%)
Oct 01, 2024	18.11	18.28	17.64	17.73	290,406	-0.38(-2.10%)
Sep 30, 2024	18.07	18.40	17.79	18.11	1,265,547	-0.08(-0.44%)
Sep 27, 2024	17.94	18.20	17.94	18.19	280,384	+0.48(+2.71%)
Sep 26, 2024	18.26	18.29	17.71	17.71	342,334	-0.41(-2.26%)
Sep 25, 2024	18.17	18.48	18.07	18.12	357,714	-0.05(-0.28%)
Sep 24, 2024	17.75	18.51	17.61	18.17	650,176	+0.69(+3.95%)
Sep 23, 2024	17.62	17.80	17.10	17.48	297,485	-0.10(-0.57%)
Sep 20, 2024	17.72	17.90	17.56	17.58	1,466,371	-0.16(-0.90%)
Sep 19, 2024	17.93	18.04	17.50	17.74	339,336	+0.25(+1.43%)
Sep 18, 2024	17.59	17.96	17.46	17.49	468,764	-0.02(-0.11%)
Sep 17, 2024	17.61	18.07	17.48	17.51	287,416	+0.01(+0.06%)
Sep 16, 2024	17.51	17.83	17.01	17.50	290,547	-0.02(-0.11%)
Sep 13, 2024	17.38	17.92	17.35	17.52	242,062	+0.24(+1.39%)
Sep 12, 2024	16.94	17.31	16.70	17.28	202,172	+0.27(+1.59%)
Sep 11, 2024	16.76	17.15	16.75	17.01	403,839	+0.16(+0.95%)
Sep 10, 2024	18.15	18.19	16.64	16.85	548,058	-1.21(-6.70%)
Sep 09, 2024	16.91	18.26	16.79	18.06	981,262	+1.27(+7.56%)
Sep 06, 2024	17.20	17.33	16.76	16.79	448,359	-0.47(-2.72%)
Sep 05, 2024	17.43	17.72	17.02	17.26	299,879	-0.02(-0.12%)
Sep 04, 2024	17.11	17.73	17.07	17.28	337,985	+0.04(+0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.